White River Bancshares Co (WRIV) Historical Prices

Time Period

Events

WRIV historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 02, 2026	33.60	33.89	33.31	33.60	33.60	-0.86%	0	0.00
Oct 30, 2026	33.60	33.89	33.60	33.89	33.89	-0.03%	660	0.28
Oct 29, 2026	33.60	33.90	33.60	33.90	33.90	+1.56%	1,020	0.43
Oct 28, 2026	33.38	33.60	33.16	33.38	33.38	+0.01%	0	0.00
Oct 27, 2026	33.38	33.60	33.15	33.38	33.38	-1.49%	0	0.00
Oct 26, 2026	33.31	33.88	33.30	33.88	33.88	-0.03%	2,320	1.00
Oct 23, 2026	33.70	33.90	33.70	33.89	33.89	+0.88%	1,000	0.43
Oct 22, 2026	33.60	33.89	33.30	33.60	33.60	-0.90%	0	0.00
Oct 21, 2026	33.90	33.90	33.90	33.90	33.90	+1.74%	100	0.04
Oct 20, 2026	32.69	33.95	32.69	33.32	33.32	+2.60%	10,780	4.97
Oct 19, 2026	32.48	32.69	32.26	32.48	32.48	-0.66%	0	0.00
Oct 16, 2026	32.65	32.69	32.65	32.69	32.69	+0.12%	300	0.13
Oct 15, 2026	32.35	32.65	32.35	32.65	32.65	+1.16%	16,064	8.10
Oct 14, 2026	32.28	32.40	32.15	32.28	32.28	-1.15%	0	0.00
Oct 13, 2026	32.55	32.65	32.55	32.65	32.65	+0.99%	2,600	1.32
Oct 12, 2026	32.33	32.55	32.11	32.33	32.33	+0.02%	0	0.00
Oct 09, 2026	32.33	32.55	32.10	32.33	32.33	+0.00%	0	0.00
Oct 08, 2026	32.33	32.55	32.10	32.33	32.33	-0.23%	0	0.00
Oct 07, 2026	32.40	32.70	32.10	32.40	32.40	-0.92%	0	0.00
Oct 06, 2026	32.10	32.74	32.10	32.70	32.70	-0.12%	1,630	0.84
Oct 05, 2026	32.26	32.74	32.25	32.74	32.74	-0.03%	2,647	1.39
Oct 02, 2026	32.50	32.75	32.50	32.75	32.75	+0.99%	16,100	9.74
Oct 01, 2026	32.43	32.75	32.11	32.43	32.43	-0.98%	0	0.00
Sep 30, 2026	32.45	32.99	32.45	32.75	32.75	+1.24%	3,559	2.23
Sep 29, 2026	32.35	32.45	32.25	32.35	32.35	-0.84%	0	0.00
Sep 28, 2026	32.63	32.99	32.26	32.63	32.63	-1.11%	0	0.00
Sep 25, 2026	32.06	32.99	32.06	32.99	32.99	+1.43%	1,400	0.59
Sep 24, 2026	32.53	33.00	32.05	32.53	32.53	+0.00%	0	0.00
Sep 23, 2026	32.53	33.00	32.05	32.53	32.53	-1.44%	0	0.00
Sep 22, 2026	33.00	33.00	33.00	33.00	33.00	+0.00%	135	0.06
Sep 21, 2026	31.90	33.00	31.90	33.00	33.00	+0.03%	525	0.22
Sep 18, 2026	32.00	32.99	32.00	32.99	32.99	+1.65%	1,000	0.41
Sep 17, 2026	32.46	33.00	31.91	32.46	32.46	-1.65%	0	0.00
Sep 16, 2026	32.71	33.00	32.01	33.00	33.00	+0.00%	2,842	1.19
Sep 15, 2026	32.73	33.32	31.91	33.00	33.00	+2.68%	2,114	0.90
Sep 14, 2026	31.50	32.45	31.50	32.14	32.14	+1.07%	9,117	4.12
Sep 11, 2026	31.71	31.80	31.71	31.80	31.80	+0.79%	210	0.10
Sep 10, 2026	31.90	31.90	31.40	31.55	31.55	+0.00%	2,121	0.97
Sep 09, 2026	31.61	31.69	31.55	31.55	31.55	-2.34%	2,375	0.97
Sep 08, 2026	32.31	33.00	31.61	32.31	32.31	+2.64%	0	0.00
Sep 07, 2026	31.48	31.65	31.30	31.48	31.48	+0.00%	0	0.00
Sep 04, 2026	31.48	31.65	31.30	31.48	31.48	-0.55%	0	0.00
Sep 03, 2026	31.50	31.65	31.50	31.65	31.65	+0.00%	2,072	0.72
Sep 02, 2026	31.65	31.65	31.65	31.65	31.65	+0.64%	368	0.13
Sep 01, 2026	31.45	31.65	31.25	31.45	31.45	-0.63%	0	0.00
Aug 31, 2026	31.50	31.65	31.50	31.65	31.65	+0.00%	2,282	0.75
Aug 28, 2026	31.45	31.65	31.45	31.65	31.65	+0.31%	588	0.19
Aug 27, 2026	31.55	31.65	31.45	31.55	31.55	-0.07%	0	0.00
Aug 26, 2026	31.58	31.70	31.45	31.58	31.58	-0.39%	0	0.00
Aug 25, 2026	31.61	31.70	31.61	31.70	31.70	+0.40%	710	0.23

White River Bancshares Co historical prices

White River Bancshares Co (WRIV) Historical Prices

Become an Expert with TipRanks Premium